| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2015 | USD | 16.38 | 16.38 | 16.1 | 16.11 | 16.11 | -0.17 (-1.04%) | 146,633 |
| 8 Sep 2015 | USD | 16.23 | 16.32 | 16.19 | 16.28 | 16.28 | +0.16 (+0.99%) | 118,540 |
| 7 Sep 2015 | USD | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 (0.0%) | 0 |
| 4 Sep 2015 | USD | 16.1 | 16.22 | 16.06 | 16.12 | 16.12 | -0.12 (-0.74%) | 112,564 |
| 3 Sep 2015 | USD | 16.32 | 16.43 | 16.24 | 16.24 | 16.24 | -0.06 (-0.37%) | 107,889 |
| 2 Sep 2015 | USD | 16.32 | 16.5 | 16.22 | 16.3 | 16.3 | +0.06 (+0.37%) | 115,095 |
| 1 Sep 2015 | USD | 16.38 | 16.46 | 16.2 | 16.24 | 16.24 | -0.29 (-1.75%) | 233,016 |
| 31 Aug 2015 | USD | 16.56 | 16.65 | 16.46 | 16.53 | 16.53 | -0.03 (-0.18%) | 106,903 |
| 28 Aug 2015 | USD | 16.61 | 16.7052 | 16.48 | 16.56 | 16.56 | -0.06 (-0.36%) | 212,645 |
| 27 Aug 2015 | USD | 16.61 | 16.9 | 16.45 | 16.62 | 16.62 | +0.07 (+0.42%) | 329,239 |
| 26 Aug 2015 | USD | 16.68 | 16.709 | 16.34 | 16.55 | 16.55 | +0.11 (+0.67%) | 179,985 |
| 25 Aug 2015 | USD | 16.68 | 16.73 | 16.44 | 16.44 | 16.44 | -0.07 (-0.42%) | 164,739 |
| 24 Aug 2015 | USD | 17.18 | 17.18 | 14.83 | 16.51 | 16.51 | -0.81 (-4.68%) | 477,901 |
| 21 Aug 2015 | USD | 17.4 | 17.58 | 17.22 | 17.32 | 17.32 | -0.19 (-1.09%) | 194,929 |
| 20 Aug 2015 | USD | 17.53 | 17.71 | 17.41 | 17.51 | 17.51 | -0.2 (-1.13%) | 161,496 |
| 19 Aug 2015 | USD | 17.71 | 17.76 | 17.545 | 17.71 | 17.71 | +0.02 (+0.11%) | 110,978 |
| 18 Aug 2015 | USD | 17.72 | 17.74 | 17.55 | 17.69 | 17.69 | -0.08 (-0.45%) | 94,405 |
| 17 Aug 2015 | USD | 17.61 | 17.77 | 17.46 | 17.77 | 17.77 | +0.06 (+0.34%) | 131,831 |
| 14 Aug 2015 | USD | 17.52 | 17.71 | 17.52 | 17.71 | 17.71 | +0.14 (+0.80%) | 73,428 |
| 13 Aug 2015 | USD | 17.57 | 17.66 | 17.42 | 17.57 | 17.57 | -0.02 (-0.11%) | 108,902 |
| 12 Aug 2015 | USD | 17.43 | 17.62 | 17.37 | 17.59 | 17.59 | +0.09 (+0.51%) | 96,615 |
| 11 Aug 2015 | USD | 17.23 | 17.5902 | 17.23 | 17.5 | 17.5 | +0.2 (+1.16%) | 133,826 |
| 10 Aug 2015 | USD | 17.22 | 17.32 | 17.2 | 17.3 | 17.3 | +0.14 (+0.82%) | 207,523 |
| 7 Aug 2015 | USD | 17.43 | 17.46 | 17.14 | 17.16 | 17.16 | -0.34 (-1.94%) | 273,633 |
| 6 Aug 2015 | USD | 17.67 | 17.94 | 17.22 | 17.5 | 17.5 | -0.25 (-1.41%) | 255,776 |
| 5 Aug 2015 | USD | 17.87 | 17.93 | 17.68 | 17.75 | 17.75 | -0.12 (-0.67%) | 277,213 |
| 4 Aug 2015 | USD | 18.12 | 18.12 | 17.86 | 17.87 | 17.87 | -0.23 (-1.27%) | 151,248 |
| 3 Aug 2015 | USD | 18.2 | 18.31 | 17.99 | 18.1 | 18.1 | -0.1 (-0.55%) | 134,910 |
| 31 Jul 2015 | USD | 18.08 | 18.3 | 18.0582 | 18.2 | 18.2 | +0.21 (+1.17%) | 224,320 |
| 30 Jul 2015 | USD | 18.13 | 18.21 | 17.95 | 17.99 | 17.99 | -0.19 (-1.05%) | 162,223 |
